イオンディライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 3,815 | 3,820 | 3,790 | 3,810 | +25 | +0.7% | 81,700 |
| 2018/03/09 | 3,835 | 3,850 | 3,760 | 3,785 | -40 | -1% | 148,900 |
| 2018/03/08 | 3,850 | 3,850 | 3,805 | 3,825 | -5 | -0.1% | 81,800 |
| 2018/03/07 | 3,775 | 3,830 | 3,775 | 3,830 | +70 | +1.9% | 97,900 |
| 2018/03/06 | 3,765 | 3,785 | 3,755 | 3,760 | +60 | +1.6% | 45,300 |
| 2018/03/05 | 3,670 | 3,710 | 3,670 | 3,700 | +30 | +0.8% | 60,200 |
| 2018/03/02 | 3,660 | 3,680 | 3,640 | 3,670 | -55 | -1.5% | 74,800 |
| 2018/03/01 | 3,745 | 3,745 | 3,700 | 3,725 | -35 | -0.9% | 70,500 |
| 2018/02/28 | 3,800 | 3,830 | 3,760 | 3,760 | -45 | -1.2% | 99,300 |
| 2018/02/27 | 3,825 | 3,830 | 3,790 | 3,805 | -15 | -0.4% | 83,300 |
| 2018/02/26 | 3,795 | 3,835 | 3,790 | 3,820 | +25 | +0.7% | 144,000 |
| 2018/02/23 | 3,860 | 3,860 | 3,785 | 3,795 | -30 | -0.8% | 551,600 |
| 2018/02/22 | 3,765 | 3,865 | 3,765 | 3,825 | +5 | +0.1% | 244,400 |
| 2018/02/21 | 3,860 | 3,890 | 3,820 | 3,820 | -55 | -1.4% | 202,900 |
| 2018/02/20 | 3,885 | 3,930 | 3,855 | 3,875 | -45 | -1.1% | 139,400 |
| 2018/02/19 | 3,925 | 3,930 | 3,895 | 3,920 | +65 | +1.7% | 140,100 |
| 2018/02/16 | 3,845 | 3,880 | 3,830 | 3,855 | +75 | +2% | 91,700 |
| 2018/02/15 | 3,780 | 3,810 | 3,765 | 3,780 | +60 | +1.6% | 71,800 |
| 2018/02/14 | 3,755 | 3,765 | 3,715 | 3,720 | -20 | -0.5% | 99,900 |
| 2018/02/13 | 3,835 | 3,835 | 3,730 | 3,740 | -55 | -1.4% | 95,300 |
| 2018/02/09 | 3,675 | 3,795 | 3,655 | 3,795 | +15 | +0.4% | 113,600 |
| 2018/02/08 | 3,750 | 3,795 | 3,725 | 3,780 | +45 | +1.2% | 110,200 |
| 2018/02/07 | 3,870 | 3,885 | 3,735 | 3,735 | -35 | -0.9% | 83,400 |
| 2018/02/06 | 3,855 | 3,870 | 3,715 | 3,770 | -195 | -4.9% | 139,000 |
| 2018/02/05 | 4,005 | 4,015 | 3,955 | 3,965 | -125 | -3.1% | 116,600 |
| 2018/02/02 | 4,005 | 4,105 | 4,005 | 4,090 | +70 | +1.7% | 109,300 |
| 2018/02/01 | 3,980 | 4,025 | 3,965 | 4,020 | +35 | +0.9% | 84,600 |
| 2018/01/31 | 4,000 | 4,025 | 3,985 | 3,985 | -25 | -0.6% | 75,400 |
| 2018/01/30 | 3,990 | 4,040 | 3,990 | 4,010 | +10 | +0.3% | 58,100 |
| 2018/01/29 | 4,055 | 4,055 | 4,000 | 4,000 | -35 | -0.9% | 77,900 |
| 2018/01/26 | 4,070 | 4,075 | 4,025 | 4,035 | -25 | -0.6% | 130,800 |
| 2018/01/25 | 4,060 | 4,080 | 4,055 | 4,060 | ±0 | ±0% | 57,900 |
| 2018/01/24 | 4,065 | 4,075 | 4,050 | 4,060 | -5 | -0.1% | 82,500 |
| 2018/01/23 | 4,080 | 4,080 | 4,040 | 4,065 | +15 | +0.4% | 48,600 |
| 2018/01/22 | 4,030 | 4,050 | 4,010 | 4,050 | +20 | +0.5% | 71,500 |
| 2018/01/19 | 4,030 | 4,065 | 4,010 | 4,030 | -50 | -1.2% | 78,300 |
| 2018/01/18 | 4,085 | 4,115 | 4,045 | 4,080 | +25 | +0.6% | 144,200 |
| 2018/01/17 | 3,970 | 4,070 | 3,955 | 4,055 | +55 | +1.4% | 170,900 |
| 2018/01/16 | 3,970 | 4,015 | 3,970 | 4,000 | +25 | +0.6% | 87,100 |
| 2018/01/15 | 4,000 | 4,025 | 3,970 | 3,975 | -5 | -0.1% | 96,800 |
| 2018/01/12 | 4,070 | 4,075 | 3,970 | 3,980 | -85 | -2.1% | 277,800 |
| 2018/01/11 | 4,390 | 4,390 | 4,060 | 4,065 | -515 | -11.2% | 364,500 |
| 2018/01/10 | 4,565 | 4,580 | 4,545 | 4,580 | +15 | +0.3% | 46,100 |
| 2018/01/09 | 4,500 | 4,575 | 4,455 | 4,565 | +105 | +2.4% | 100,700 |
| 2018/01/05 | 4,355 | 4,465 | 4,340 | 4,460 | +115 | +2.6% | 71,500 |
| 2018/01/04 | 4,270 | 4,345 | 4,260 | 4,345 | +125 | +3% | 49,600 |
| 2017/12/29 | 4,205 | 4,240 | 4,180 | 4,220 | +15 | +0.4% | 33,100 |
| 2017/12/28 | 4,240 | 4,250 | 4,195 | 4,205 | -35 | -0.8% | 26,100 |
| 2017/12/27 | 4,250 | 4,265 | 4,215 | 4,240 | -15 | -0.4% | 31,600 |
| 2017/12/26 | 4,260 | 4,285 | 4,250 | 4,255 | +20 | +0.5% | 23,400 |
1751～
1800
件表示中 / 3699件
類似銘柄と比較する
現在ご覧いただいている「イオンディライ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イオンディライ | 539,000円 | - | - | - | - | 2.36倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 101,700円 | +9.1% | - | 1.77% | 14.45倍 | 3.70倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リログループ | 171,600円 | +5.0% | -41.0% | 2.86% | 12.23倍 | 3.77倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 352,000円 | +12.7% | +1.8% | 1.02% | 19.63倍 | 2.94倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| メイテックＧＨＤ | 317,000円 | +3.2% | +3.6% | 5.52% | 18.27倍 | 5.02倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
市場注目の銘柄
チャート関連のコラム
